Ship Healthcare Holdings, Inc. (TYO:3360)
Japan · Delayed Price · Currency is JPY 2,110.50
+23.50 (1.13%)
Jun 23, 2026, 11:30 AM JST
Ship Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,100.00 | 2,115.00 | 2,084.00 | 2,110.50 | - | 1.13% | 52,000 |
| Jun 22, 2026 | 2,094.00 | 2,106.50 | 2,075.00 | 2,087.00 | 2,087.00 | -0.33% | 253,400 |
| Jun 19, 2026 | 2,120.00 | 2,130.50 | 2,085.50 | 2,094.00 | 2,094.00 | -2.20% | 310,600 |
| Jun 18, 2026 | 2,112.00 | 2,141.50 | 2,094.50 | 2,141.00 | 2,141.00 | 1.37% | 264,800 |
| Jun 17, 2026 | 2,102.00 | 2,131.00 | 2,091.50 | 2,112.00 | 2,112.00 | -0.61% | 399,800 |
| Jun 16, 2026 | 2,124.50 | 2,136.00 | 2,103.50 | 2,125.00 | 2,125.00 | 0.02% | 312,500 |
| Jun 15, 2026 | 2,122.50 | 2,131.50 | 2,109.00 | 2,124.50 | 2,124.50 | 0.09% | 241,200 |
| Jun 12, 2026 | 2,101.00 | 2,130.00 | 2,083.00 | 2,122.50 | 2,122.50 | 0.54% | 410,900 |
| Jun 11, 2026 | 2,100.00 | 2,113.00 | 2,074.50 | 2,111.00 | 2,111.00 | -0.54% | 233,500 |
| Jun 10, 2026 | 2,121.50 | 2,141.00 | 2,110.00 | 2,122.50 | 2,122.50 | 1.46% | 243,400 |
| Jun 9, 2026 | 2,076.00 | 2,099.00 | 2,053.00 | 2,092.00 | 2,092.00 | 0.79% | 421,200 |
| Jun 8, 2026 | 2,040.00 | 2,075.50 | 2,020.00 | 2,075.50 | 2,075.50 | 3.28% | 522,500 |
| Jun 5, 2026 | 2,025.00 | 2,035.50 | 1,994.50 | 2,009.50 | 2,009.50 | -0.02% | 277,300 |
| Jun 4, 2026 | 2,022.50 | 2,022.50 | 1,989.50 | 2,010.00 | 2,010.00 | -0.77% | 198,100 |
| Jun 3, 2026 | 2,012.50 | 2,031.00 | 1,989.50 | 2,025.50 | 2,025.50 | 0.65% | 244,600 |
| Jun 2, 2026 | 1,953.00 | 2,019.50 | 1,938.00 | 2,012.50 | 2,012.50 | 1.51% | 261,200 |
| Jun 1, 2026 | 2,051.50 | 2,055.00 | 1,951.00 | 1,982.50 | 1,982.50 | -5.12% | 349,500 |
| May 29, 2026 | 2,105.50 | 2,140.00 | 2,089.50 | 2,089.50 | 2,089.50 | -0.02% | 337,000 |
| May 28, 2026 | 2,093.50 | 2,124.50 | 2,071.50 | 2,090.00 | 2,090.00 | -0.59% | 264,100 |
| May 27, 2026 | 2,095.50 | 2,112.50 | 2,078.00 | 2,102.50 | 2,102.50 | 0.41% | 218,900 |
| May 26, 2026 | 2,118.00 | 2,119.50 | 2,077.50 | 2,094.00 | 2,094.00 | -1.39% | 290,700 |
| May 25, 2026 | 2,137.00 | 2,137.50 | 2,078.00 | 2,123.50 | 2,123.50 | -0.82% | 271,800 |
| May 22, 2026 | 2,152.50 | 2,154.50 | 2,123.50 | 2,141.00 | 2,141.00 | -0.51% | 177,200 |
| May 21, 2026 | 2,149.00 | 2,180.50 | 2,136.50 | 2,152.00 | 2,152.00 | 0.70% | 161,700 |
| May 20, 2026 | 2,196.50 | 2,198.00 | 2,105.00 | 2,137.00 | 2,137.00 | -2.06% | 278,900 |
| May 19, 2026 | 2,135.00 | 2,182.00 | 2,128.50 | 2,182.00 | 2,182.00 | 3.81% | 335,700 |
| May 18, 2026 | 2,132.50 | 2,139.50 | 2,082.00 | 2,102.00 | 2,102.00 | -1.96% | 306,000 |
| May 15, 2026 | 2,084.50 | 2,144.00 | 2,059.00 | 2,144.00 | 2,144.00 | 3.15% | 288,800 |
| May 14, 2026 | 2,060.00 | 2,092.00 | 2,055.50 | 2,078.50 | 2,078.50 | 1.79% | 272,900 |
| May 13, 2026 | 2,092.50 | 2,105.00 | 2,037.00 | 2,042.00 | 2,042.00 | -9.59% | 495,700 |
| May 12, 2026 | 2,250.00 | 2,264.50 | 2,230.50 | 2,258.50 | 2,258.50 | 0.47% | 210,200 |
| May 11, 2026 | 2,238.00 | 2,280.50 | 2,238.00 | 2,248.00 | 2,248.00 | -0.79% | 200,200 |
| May 8, 2026 | 2,270.00 | 2,282.50 | 2,230.00 | 2,266.00 | 2,266.00 | -0.20% | 282,800 |
| May 7, 2026 | 2,284.50 | 2,318.50 | 2,270.50 | 2,270.50 | 2,270.50 | -1.71% | 302,800 |
| May 1, 2026 | 2,311.50 | 2,318.00 | 2,285.00 | 2,310.00 | 2,310.00 | -0.52% | 138,900 |
| Apr 30, 2026 | 2,318.00 | 2,329.50 | 2,305.00 | 2,322.00 | 2,322.00 | -1.36% | 255,200 |
| Apr 28, 2026 | 2,367.50 | 2,370.00 | 2,341.00 | 2,354.00 | 2,354.00 | 0.09% | 215,200 |
| Apr 27, 2026 | 2,344.00 | 2,360.00 | 2,335.00 | 2,352.00 | 2,352.00 | 0.04% | 187,700 |
| Apr 24, 2026 | 2,351.00 | 2,359.00 | 2,342.50 | 2,351.00 | 2,351.00 | -0.04% | 137,700 |
| Apr 23, 2026 | 2,347.50 | 2,360.00 | 2,336.00 | 2,352.00 | 2,352.00 | -1.38% | 198,400 |
| Apr 22, 2026 | 2,400.00 | 2,410.50 | 2,372.50 | 2,385.00 | 2,385.00 | -0.63% | 172,300 |
| Apr 21, 2026 | 2,389.50 | 2,440.00 | 2,389.00 | 2,400.00 | 2,400.00 | 1.07% | 241,000 |
| Apr 20, 2026 | 2,416.00 | 2,420.00 | 2,372.00 | 2,374.50 | 2,374.50 | -0.52% | 115,000 |
| Apr 17, 2026 | 2,448.00 | 2,448.00 | 2,378.00 | 2,387.00 | 2,387.00 | -2.77% | 247,900 |
| Apr 16, 2026 | 2,499.00 | 2,499.00 | 2,452.50 | 2,455.00 | 2,455.00 | -0.61% | 191,800 |
| Apr 15, 2026 | 2,485.50 | 2,496.00 | 2,458.50 | 2,470.00 | 2,470.00 | -0.74% | 244,400 |
| Apr 14, 2026 | 2,470.00 | 2,501.50 | 2,467.50 | 2,488.50 | 2,488.50 | 1.26% | 197,100 |
| Apr 13, 2026 | 2,448.50 | 2,474.00 | 2,445.00 | 2,457.50 | 2,457.50 | -0.30% | 152,200 |
| Apr 10, 2026 | 2,481.50 | 2,513.50 | 2,459.00 | 2,465.00 | 2,465.00 | -1.68% | 161,300 |
| Apr 9, 2026 | 2,541.00 | 2,544.00 | 2,507.00 | 2,507.00 | 2,507.00 | -1.34% | 157,100 |